PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 166.00
-2.00 (-1.19%)
Jul 23, 2026, 4:09 PM WIB
PT Mitra Investindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | -1.19% | 6,971,000 |
| Jul 22, 2026 | 173.00 | 179.00 | 163.00 | 168.00 | 168.00 | -2.33% | 9,383,200 |
| Jul 21, 2026 | 175.00 | 178.00 | 160.00 | 172.00 | 172.00 | -1.15% | 3,034,800 |
| Jul 20, 2026 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.69% | 936,300 |
| Jul 17, 2026 | 178.00 | 181.00 | 173.00 | 177.00 | 177.00 | - | 1,024,300 |
| Jul 16, 2026 | 173.00 | 197.00 | 169.00 | 177.00 | 177.00 | 2.31% | 1,446,700 |
| Jul 15, 2026 | 173.00 | 182.00 | 173.00 | 173.00 | 173.00 | - | 573,600 |
| Jul 14, 2026 | 176.00 | 178.00 | 167.00 | 173.00 | 173.00 | -1.70% | 1,353,100 |
| Jul 13, 2026 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | -0.56% | 1,398,300 |
| Jul 10, 2026 | 182.00 | 184.00 | 174.00 | 177.00 | 177.00 | -2.75% | 1,036,500 |
| Jul 9, 2026 | 177.00 | 184.00 | 170.00 | 182.00 | 182.00 | 3.41% | 1,089,200 |
| Jul 8, 2026 | 169.00 | 185.00 | 161.00 | 176.00 | 176.00 | 4.14% | 1,561,700 |
| Jul 7, 2026 | 161.00 | 204.00 | 156.00 | 169.00 | 169.00 | 5.63% | 5,278,400 |
| Jul 6, 2026 | 161.00 | 163.00 | 156.00 | 160.00 | 160.00 | 1.91% | 381,900 |
| Jul 3, 2026 | 158.00 | 179.00 | 153.00 | 157.00 | 157.00 | -1.26% | 2,526,200 |
| Jul 2, 2026 | 157.00 | 161.00 | 154.00 | 159.00 | 159.00 | 1.27% | 139,200 |
| Jul 1, 2026 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1.29% | 291,400 |
| Jun 30, 2026 | 158.00 | 160.00 | 150.00 | 155.00 | 155.00 | -1.27% | 560,100 |
| Jun 29, 2026 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.26% | 219,600 |
| Jun 26, 2026 | 168.00 | 168.00 | 154.00 | 159.00 | 159.00 | -3.64% | 336,000 |
| Jun 25, 2026 | 162.00 | 169.00 | 161.00 | 165.00 | 165.00 | 1.23% | 248,600 |
| Jun 24, 2026 | 169.00 | 170.00 | 157.00 | 163.00 | 163.00 | -3.55% | 639,400 |
| Jun 23, 2026 | 169.00 | 173.00 | 164.00 | 169.00 | 169.00 | - | 229,500 |
| Jun 22, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 340,400 |
| Jun 19, 2026 | 171.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 235,800 |
| Jun 18, 2026 | 173.00 | 178.00 | 169.00 | 174.00 | 174.00 | - | 458,600 |
| Jun 17, 2026 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | - | 578,000 |
| Jun 15, 2026 | 166.00 | 183.00 | 166.00 | 174.00 | 174.00 | 4.82% | 2,126,100 |
| Jun 12, 2026 | 157.00 | 168.00 | 157.00 | 166.00 | 166.00 | 5.73% | 1,234,800 |
| Jun 11, 2026 | 164.00 | 167.00 | 156.00 | 157.00 | 157.00 | - | 782,800 |
| Jun 10, 2026 | 165.00 | 175.00 | 157.00 | 157.00 | 157.00 | 1.95% | 1,069,700 |
| Jun 9, 2026 | 138.00 | 176.00 | 135.00 | 154.00 | 154.00 | 12.41% | 1,921,500 |
| Jun 8, 2026 | 151.00 | 157.00 | 135.00 | 137.00 | 137.00 | -13.29% | 1,744,500 |
| Jun 5, 2026 | 169.00 | 184.00 | 158.00 | 158.00 | 158.00 | -6.51% | 1,370,100 |
| Jun 4, 2026 | 183.00 | 183.00 | 157.00 | 169.00 | 169.00 | -8.15% | 2,620,700 |
| Jun 3, 2026 | 191.00 | 194.00 | 163.00 | 184.00 | 184.00 | -3.66% | 1,948,900 |
| Jun 2, 2026 | 188.00 | 200.00 | 186.00 | 191.00 | 191.00 | 1.60% | 1,191,500 |
| May 29, 2026 | 195.00 | 195.00 | 181.00 | 188.00 | 188.00 | -3.59% | 469,100 |
| May 26, 2026 | 195.00 | 202.00 | 184.00 | 195.00 | 195.00 | - | 1,074,300 |
| May 25, 2026 | 181.00 | 208.00 | 178.00 | 195.00 | 195.00 | 11.43% | 3,289,600 |
| May 22, 2026 | 164.00 | 197.00 | 164.00 | 175.00 | 175.00 | 6.71% | 2,681,300 |
| May 21, 2026 | 190.00 | 195.00 | 164.00 | 164.00 | 164.00 | -13.68% | 2,696,100 |
| May 20, 2026 | 200.00 | 200.00 | 176.00 | 190.00 | 190.00 | -6.86% | 3,475,100 |
| May 19, 2026 | 216.00 | 228.00 | 198.00 | 204.00 | 204.00 | -5.56% | 1,546,800 |
| May 18, 2026 | 236.00 | 236.00 | 210.00 | 216.00 | 216.00 | -6.90% | 2,370,100 |
| May 13, 2026 | 232.00 | 242.00 | 230.00 | 232.00 | 232.00 | - | 1,139,600 |
| May 12, 2026 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | -4.13% | 844,300 |
| May 11, 2026 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | - | 1,238,500 |
| May 8, 2026 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | -7.63% | 1,622,700 |
| May 7, 2026 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2,240,600 |